PharmaCorp Rx Inc. (TSXV:PCRX)
Canada · Delayed Price · Currency is CAD 0.4800
0.00 (0.00%)
Jul 24, 2025, 9:30 AM EDT
PharmaCorp Rx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | - | 3,000 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | -7.69% | 31,000 |
| Jul 21, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | - | 4.00% | 2,100 |
| Jul 18, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -5.66% | 17,500 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.92% | 2,500 |
| Jul 16, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 1.96% | 15,500 |
| Jul 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 15,500 |
| Jul 14, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | - | 2.04% | 117,000 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.01% | 2,000 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.02% | 2,500 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | - | - | 37,000 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.89% | 6,501 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.17% | 16,000 |
| Jul 4, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -6.12% | 44,500 |
| Jul 3, 2025 | 0.47 | 0.49 | 0.45 | 0.49 | - | 2.08% | 25,500 |
| Jul 2, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | - | - | 9,500 |
| Jun 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -2.04% | 9,000 |
| Jun 26, 2025 | 0.47 | 0.50 | 0.45 | 0.49 | - | 6.52% | 105,750 |
| Jun 25, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | -2.13% | 18,000 |
| Jun 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 4,200 |
| Jun 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 9,500 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 500 |
| Jun 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -3.03% | 1,000 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.02% | 9,000 |
| Jun 16, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | - | -2.00% | 28,700 |
| Jun 13, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | - | 6.38% | 72,228 |
| Jun 12, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | - | -5.05% | 18,000 |
| Jun 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 5.32% | 41,500 |
| Jun 10, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | - | -5.05% | 4,500 |
| Jun 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.02% | 19,500 |
| Jun 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.08% | 21,500 |
| Jun 5, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | 4.35% | 40,600 |
| Jun 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 4.55% | 13,000 |
| Jun 3, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | -2.22% | 28,500 |
| Jun 2, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -2.17% | 23,000 |
| May 30, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | - | 7,909 |
| May 29, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | - | -1.08% | 25,500 |
| May 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10.71% | 2,000 |
| May 27, 2025 | 0.47 | 0.48 | 0.42 | 0.42 | - | -7.69% | 31,500 |
| May 26, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | - | 2.25% | 35,010 |
| May 23, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -6.32% | 7,500 |
| May 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | -1.04% | 2,500 |
| May 20, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -3.03% | 24,000 |
| May 16, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | - | 10.00% | 134,000 |
| May 15, 2025 | 0.46 | 0.46 | 0.40 | 0.45 | - | 1.12% | 182,000 |
| May 14, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | - | -8.25% | 24,500 |